華泰 (2329)-元大-佳里券商分點個股進出

台股 » 個股 » 華泰 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

華泰

(2329)

可現股當沖

股價
59.0
漲跌
▼1.0
漲幅
-1.67%
成交量
3,887張
產業
上市半導體類股
616人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

華泰 (2329)籌碼相關－元大-佳里券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-佳里券商分點個股進出
元大-佳里券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/27	19.1	59.35	0.1	59.60	59.00	19	12,061	0.16%
2024/06/26	1.1	60.30	0	0.00	60.00	1.1	12,086	0.01%
2024/06/25	0.1	61.60	2.5	60.68	61.10	-2.4	12,173	-0.02%
2024/06/24	11	61.60	2	61.85	60.90	9	12,190	0.07%
2024/06/21	47.4	63.55	47	63.78	62.70	0.4	12,471	0.00%
2024/06/20	3	61.97	8	62.06	62.10	-5	12,148	-0.04%
2024/06/19	0	0.00	6	60.71	60.40	-6	12,361	-0.05%
2024/06/18	3	60.93	4	61.05	61.00	-1	12,565	-0.01%
2024/06/17	3	60.77	1	60.80	61.20	2	12,879	0.02%
2024/06/14	1	60.20	3	60.67	60.60	-2	13,358	-0.01%
2024/06/13	1	58.70	13	58.50	58.80	-12	14,223	-0.08%
2024/06/12	2	58.50	1	58.30	58.30	1	14,470	0.01%
2024/06/11	0	0.00	8	59.58	58.70	-8	14,638	-0.05%
2024/06/07	10	61.60	4	61.88	61.00	6	14,906	0.04%
2024/06/06	2	61.30	12	61.06	60.90	-10	14,901	-0.07%
2024/06/05	3	60.30	5	60.06	61.10	-2	15,086	-0.01%
2024/06/04	1	61.60	0	0.00	60.40	1	15,689	0.01%
2024/06/03	2	61.50	3	61.70	61.10	-1	16,139	-0.01%
2024/05/31	6	61.10	12	61.51	61.40	-6	16,457	-0.04%
2024/05/30	11	62.03	3	61.77	60.30	8	16,753	0.05%
2024/05/29	2	60.95	4	61.18	61.30	-2	17,086	-0.01%
2024/05/28	0	0.00	4.4	60.95	61.00	-4.4	17,612	-0.03%
2024/05/27	1	60.70	1	60.30	60.40	0	18,382	0.00%
2024/05/24	9.1	59.29	5	59.52	59.40	4.1	19,227	0.02%
2024/05/23	1	60.00	4	60.38	59.80	-3	19,963	-0.02%
2024/05/22	4	61.25	3	61.10	60.80	1	22,286	0.00%
2024/05/21	2	62.00	1	62.30	61.30	1	24,543	0.00%
2024/05/20	4	61.05	0	0.00	60.30	4	25,990	0.02%
2024/05/17	2	59.56	5	58.80	60.50	-3	26,972	-0.01%
2024/05/16	7	62.16	13	60.40	59.60	-6	28,806	-0.02%
2024/05/14	1	58.60	3	58.73	58.90	-2	30,736	-0.01%
2024/05/13	1	58.30	0	0.00	58.20	1	31,225	0.00%
2024/05/10	4.1	59.20	1	59.10	59.00	3.1	31,826	0.01%
2024/05/09	2	60.30	0	0.00	59.60	2	32,183	0.01%
2024/05/08	5	61.20	13	61.15	61.00	-8	32,508	-0.02%
2024/05/07	6	61.47	7	61.70	61.60	-1	33,032	0.00%
2024/05/06	6.1	61.46	13	61.02	60.90	-6.9	33,190	-0.02%
2024/05/03	9.2	62.19	2	61.90	61.70	7.2	33,592	0.02%
2024/05/02	0.1	63.10	3	62.53	62.80	-2.9	34,018	-0.01%
2024/04/30	3	64.03	3	64.07	64.10	0	34,288	0.00%
2024/04/29	4	64.80	20	64.97	64.70	-16	34,831	-0.05%
2024/04/26	4	62.93	2	63.50	62.90	2	36,360	0.01%
2024/04/25	4	62.80	3.3	63.12	62.60	0.8	37,672	0.00%
2024/04/24	6	62.35	11	62.80	62.50	-5	38,074	-0.01%
2024/04/23	27	59.56	16	59.43	60.10	11	38,862	0.03%
2024/04/22	48.6	60.40	45.3	59.59	58.40	3.3	39,794	0.01%
2024/04/19	23	65.35	26	65.33	64.60	-3	39,505	-0.01%
2024/04/18	66.1	68.57	26	68.61	67.60	40.1	39,578	0.10%
2024/04/17	11	68.45	35.1	67.72	70.10	-24.1	39,749	-0.06%
2024/04/16	23.2	64.96	24	64.33	63.80	-0.8	39,760	0.00%
2024/04/15	7.1	68.50	20	68.41	68.70	-12.9	39,849	-0.03%
2024/04/12	16.5	68.52	6	67.75	67.70	10.5	39,702	0.03%
2024/04/11	58.6	70.24	41.3	70.05	69.20	17.4	39,507	0.04%
2024/04/10	33	68.93	32	69.00	69.70	1	38,744	0.00%
2024/04/09	8	65.14	10	64.86	64.80	-2	37,946	-0.01%
2024/04/08	5	66.90	2	66.20	66.30	3	37,819	0.01%
2024/04/03	2	64.75	8	65.60	65.20	-6	37,746	-0.02%
2024/04/02	4	66.28	2	65.40	65.50	2	37,755	0.01%
2024/04/01	2	66.75	9	66.77	66.10	-7	37,832	-0.02%
2024/03/29	2	65.50	2	65.85	65.60	0	37,807	0.00%
2024/03/28	10.1	66.03	1.1	66.07	65.40	9	37,812	0.02%
2024/03/27	3	66.70	1	66.00	66.40	2	37,778	0.01%
2024/03/26	14.1	66.37	6.4	66.38	65.90	7.7	37,839	0.02%
2024/03/25	9	68.54	13.5	68.43	68.20	-4.5	37,583	-0.01%
2024/03/22	8	69.35	38	69.48	68.70	-30	37,745	-0.08%
2024/03/21	18.1	69.69	11	68.82	68.60	7.1	37,517	0.02%
2024/03/20	18	69.17	19	69.34	69.20	-1	37,717	0.00%
2024/03/19	37.6	69.22	24	68.50	68.60	13.6	37,982	0.04%
2024/03/18	17	69.58	39	69.09	71.00	-22	37,687	-0.06%
2024/03/15	14	65.47	25	65.38	65.00	-11	37,075	-0.03%
2024/03/14	7.2	64.99	2	65.45	64.90	5.2	37,195	0.01%
2024/03/13	20.2	66.20	11	66.06	66.20	9.2	37,689	0.02%
2024/03/12	14.2	68.19	5	67.80	67.80	9.2	37,976	0.02%
2024/03/11	11.5	67.82	23	68.38	68.00	-11.5	38,606	-0.03%
2024/03/08	48.4	69.32	68	68.65	67.30	-19.7	39,814	-0.05%
2024/03/07	31	69.40	36.5	68.80	68.30	-5.5	41,145	-0.01%
2024/03/06	30.5	70.96	9	70.73	70.10	21.5	42,862	0.05%
2024/03/05	15	71.85	8	71.41	71.40	7	45,935	0.02%
2024/03/04	18.5	72.74	30.3	72.15	71.00	-11.8	47,851	-0.02%
2024/03/01	20.2	73.00	20	71.72	71.40	0.2	49,003	0.00%
2024/02/29	49.2	73.25	18	72.87	72.40	31.2	48,764	0.06%
2024/02/27	52.2	72.67	24	72.20	71.90	28.2	48,072	0.06%
2024/02/26	34.2	75.42	21	75.50	74.20	13.2	47,394	0.03%
2024/02/23	105.6	83.14	96	81.93	77.10	9.6	46,942	0.02%	大買/
2024/02/22	118.4	84.75	102	84.00	82.80	16.4	44,967	0.04%	大買/大賣/
2024/02/21	53	78.50	86.3	79.86	81.60	-33.3	42,907	-0.08%
2024/02/20	83.3	75.69	65	74.40	74.20	18.3	41,744	0.04%
2024/02/19	57	73.46	68	73.31	74.90	-11	42,514	-0.03%
2024/02/16	55	75.03	66.1	76.49	77.40	-11.1	41,516	-0.03%
2024/02/15	22	68.55	53	68.71	70.40	-31	41,053	-0.08%
2024/02/05	24	65.02	10	64.41	64.00	14	40,532	0.03%
2024/02/02	37	64.82	14	64.70	64.60	23	40,662	0.06%
2024/02/01	48	64.35	51	64.49	64.10	-3	41,656	-0.01%
2024/01/31	23	63.45	28	63.53	63.70	-5	43,155	-0.01%
2024/01/30	39	62.71	25.5	62.86	63.50	13.5	42,833	0.03%
2024/01/29	21.5	60.82	17	60.71	61.20	4.5	42,493	0.01%
2024/01/26	53.3	61.57	59	60.57	60.50	-5.7	42,731	-0.01%
2024/01/25	38	63.00	48	62.79	63.20	-10	42,491	-0.02%
2024/01/24	40.4	63.21	16	63.08	62.70	24.4	42,048	0.06%
2024/01/23	50	62.75	23.4	63.33	62.70	26.6	41,855	0.06%
2024/01/22	60.1	64.40	82	64.39	64.40	-21.9	41,336	-0.05%
2024/01/19	41	62.48	67.2	62.74	62.20	-26.2	39,919	-0.07%
2024/01/18	15.1	59.36	11	59.19	58.90	4.1	38,710	0.01%
2024/01/17	38	60.28	24	60.75	59.80	14	38,324	0.04%
2024/01/16	30	59.69	41.4	60.28	60.30	-11.4	37,521	-0.03%
2024/01/15	20	57.86	5	57.82	57.90	15	36,513	0.04%
2024/01/12	24	57.13	20	57.07	57.40	4	36,359	0.01%
2024/01/11	48.1	56.74	15	57.51	57.50	33.1	35,996	0.09%
2024/01/10	7.1	55.08	12	54.92	55.70	-4.9	35,326	-0.01%
2024/01/09	9	53.54	8	54.08	53.50	1	34,873	0.00%
2024/01/08	3	53.93	2	53.20	53.00	1	34,613	0.00%
2024/01/05	20	53.53	10	53.97	54.20	10	34,721	0.03%
2024/01/04	3	53.17	0	0.00	52.50	3	34,824	0.01%
2024/01/03	3	53.20	1	53.40	53.30	2	35,051	0.01%
2024/01/02	2	53.95	0	0.00	54.00	2	35,501	0.01%
2023/12/29	4	54.50	5	54.32	54.50	-1	35,582	0.00%
2023/12/28	3.1	54.34	4	54.68	54.20	-0.9	35,657	0.00%
2023/12/27	11	54.86	11	55.11	54.70	0	35,887	0.00%
2023/12/26	0.2	55.70	0	0.00	55.60	0.2	36,254	0.00%
2023/12/25	0	0.00	1	55.90	55.10	-1	36,387	0.00%
2023/12/22	8	55.46	4	55.50	55.20	4	36,387	0.01%
2023/12/21	6.2	55.62	1	55.40	55.20	5.2	36,415	0.01%
2023/12/20	12	57.02	1	56.80	56.60	11	36,337	0.03%
2023/12/19	6	56.12	20	56.44	56.40	-14	36,401	-0.04%
2023/12/18	10	58.17	5	58.36	57.60	5	36,228	0.01%
2023/12/15	14	59.51	10.6	59.25	58.50	3.4	36,250	0.01%
2023/12/14	34	61.79	10	61.28	60.60	24	35,925	0.07%
2023/12/13	8	60.46	8	60.36	61.60	0	35,431	0.00%
2023/12/12	7	61.03	14	61.19	60.20	-7	35,312	-0.02%
2023/12/11	17	60.88	23	61.00	60.50	-6	35,038	-0.02%
2023/12/08	54	61.55	54.5	60.81	60.60	-0.5	34,812	0.00%
2023/12/07	31	61.92	25	61.69	61.50	6	34,263	0.02%
2023/12/06	45	63.36	40.3	62.65	62.30	4.7	33,966	0.01%
2023/12/05	59	63.81	112	63.53	63.70	-53	33,394	-0.16%	大賣/
2023/12/04	110.1	65.82	99	65.14	64.90	11.1	32,104	0.03%	大買/
2023/12/01	79.1	61.50	150.5	62.24	64.00	-71.4	30,362	-0.24%	大賣/
2023/11/30	188.5	59.07	199	59.39	59.30	-10.5	28,309	-0.04%	大買/大賣/
2023/11/29	105	55.55	110	56.76	58.30	-5	25,051	-0.02%	大買/大賣/
2023/11/28	84	50.37	241.1	50.65	53.00	-157.1	23,339	-0.67%	大賣/鉅額交易
2023/11/27	17	48.11	34	48.44	48.25	-17	22,453	-0.08%
2023/11/24	9	47.96	23	48.14	47.80	-14	22,408	-0.06%
2023/11/22	67.2	48.76	63	48.51	49.10	4.2	23,064	0.02%
2023/11/21	30.1	49.39	13	49.33	48.85	17.1	23,155	0.07%
2023/11/20	16.2	48.76	13	48.85	49.05	3.2	23,552	0.01%
2023/11/17	16	48.23	32	48.40	48.60	-16	23,882	-0.07%
2023/11/16	202.4	49.57	162.5	49.98	47.60	39.9	23,936	0.17%	大買/大賣/
2023/11/15	78.4	49.67	44.3	49.73	48.90	34.1	22,601	0.15%
2023/11/14	56.1	48.67	34	48.37	48.40	22.1	23,267	0.09%
2023/11/13	38	47.70	37	47.73	47.80	1	23,355	0.00%
2023/11/10	43	46.57	37	46.92	47.10	6	23,826	0.03%
2023/11/09	113.1	46.84	114.1	46.90	46.40	-1	23,355	0.00%	大買/大賣/
2023/11/08	119	47.07	106.7	48.04	49.00	12.3	21,885	0.06%	大買/大賣/
2023/11/07	3.1	44.25	98	44.60	44.55	-94.9	20,088	-0.47%
2023/11/06	5.1	44.26	5	44.36	44.35	0.1	20,325	0.00%
2023/11/03	47	44.35	16	44.34	44.15	31	20,374	0.15%
2023/11/02	6	43.71	28	43.61	43.55	-22	20,298	-0.11%
2023/11/01	5	41.61	10	42.04	42.05	-5	20,381	-0.02%
2023/10/31	13	43.18	1	43.60	41.40	12	20,638	0.06%
2023/10/30	1	42.65	6	43.28	43.15	-5	20,820	-0.02%
2023/10/27	33	43.37	18	43.16	42.60	15	21,039	0.07%
2023/10/26	86	43.74	18.5	43.44	43.40	67.5	23,202	0.29%
2023/10/25	4.3	43.20	25	43.31	42.50	-20.7	25,412	-0.08%
2023/10/24	1	42.60	8	43.04	43.40	-7	26,472	-0.03%
2023/10/23	2.2	41.96	5	42.47	42.25	-2.8	28,862	-0.01%
2023/10/20	3	40.98	5	41.71	41.65	-2	29,178	-0.01%
2023/10/19	15.2	41.33	4	41.53	41.35	11.2	30,498	0.04%
2023/10/18	13	41.73	2	41.60	41.40	11	31,343	0.04%
2023/10/17	18	43.23	37	43.02	42.55	-19	31,695	-0.06%
2023/10/16	14	42.49	10	42.35	42.60	4	32,822	0.01%
2023/10/13	21.1	43.81	11	43.72	43.30	10.1	34,618	0.03%
2023/10/12	24	44.44	4	44.13	44.20	20	35,274	0.06%
2023/10/11	20	43.92	23	43.84	43.50	-3	35,856	-0.01%
2023/10/06	52	44.23	20	44.15	43.70	32	36,649	0.09%
2023/10/05	13	43.76	13	43.66	43.20	0	36,354	0.00%
2023/10/04	10	42.96	11	42.95	43.00	-1	36,541	0.00%
2023/10/03	13	43.85	23	43.85	43.70	-10	36,799	-0.03%
2023/10/02	31	43.80	14.3	43.87	43.65	16.7	36,713	0.05%
2023/09/28	8	42.23	12	42.07	42.00	-4	36,905	-0.01%
2023/09/27	0	0.00	4	40.90	41.30	-4	37,408	-0.01%
2023/09/26	25	41.83	9	41.79	41.00	16	37,954	0.04%
2023/09/25	8	41.71	2	41.70	41.55	6	38,175	0.02%
2023/09/22	37.2	41.22	33	41.57	41.75	4.2	38,225	0.01%
2023/09/21	16	40.83	11	40.60	40.75	5	38,127	0.01%
2023/09/20	9	41.62	1	42.50	41.40	8	38,057	0.02%
2023/09/19	15.2	41.67	3	41.82	41.55	12.2	37,914	0.03%
2023/09/18	3	41.58	5	41.92	41.65	-2	37,833	-0.01%
2023/09/15	2	42.23	7	42.58	42.80	-5	37,744	-0.01%
2023/09/14	19	42.53	12	42.66	42.45	7	37,609	0.02%
2023/09/13	3	41.52	3	41.35	41.75	0	37,516	0.00%
2023/09/12	3.1	42.49	1	42.65	41.80	2.1	37,445	0.01%
2023/09/11	9	43.09	12	42.15	42.45	-3	37,416	-0.01%
2023/09/08	29	45.05	38	44.59	44.25	-9	37,217	-0.02%
2023/09/07	18.2	45.37	16.2	45.76	45.90	2	37,063	0.01%
2023/09/06	8	45.56	12.1	45.59	45.35	-4.1	36,937	-0.01%
2023/09/05	4.1	44.94	11.2	45.19	45.05	-7.1	36,983	-0.02%
2023/09/04	18.1	44.36	4	44.45	44.25	14.1	36,919	0.04%
2023/09/01	28	45.94	70	45.68	45.00	-42	36,767	-0.11%
2023/08/31	79	46.39	108.2	46.23	47.30	-29.2	36,176	-0.08%	大賣/
2023/08/30	25.1	45.13	22	45.31	44.90	3.1	35,617	0.01%
2023/08/29	21.1	44.47	118.7	44.61	44.25	-97.6	35,377	-0.28%	大賣/
2023/08/28	27	43.45	13	43.30	43.35	14	35,034	0.04%
2023/08/25	50	45.09	8	45.28	44.85	42	34,620	0.12%
2023/08/24	121.1	46.89	112	47.64	45.85	9.1	34,453	0.03%	大買/大賣/
2023/08/23	26.2	45.57	16	45.50	45.95	10.2	33,826	0.03%
2023/08/22	25	47.39	10	47.32	46.65	15	33,226	0.05%
2023/08/21	12	46.31	20	48.01	46.20	-8	32,652	-0.02%
2023/08/18	141	49.10	101.3	49.32	47.40	39.7	32,034	0.12%	大買/大賣/
2023/08/17	21.1	48.05	19	47.86	48.05	2.1	30,405	0.01%
2023/08/16	88	48.98	27.1	48.74	48.90	61	29,604	0.21%
2023/08/15	21.1	46.45	2	46.15	46.80	19.1	28,593	0.07%
2023/08/14	12	45.45	11	45.93	45.25	1	28,431	0.00%
2023/08/11	6	45.32	3	45.30	45.40	3	28,255	0.01%
2023/08/10	15	44.44	0	0.00	43.80	15	28,089	0.05%
2023/08/09	18.2	48.62	9.4	48.48	48.10	8.8	27,736	0.03%
2023/08/08	12	50.35	26.5	50.11	50.60	-14.5	27,426	-0.05%
2023/08/07	37.5	48.14	14.2	48.63	49.15	23.4	27,056	0.09%
2023/08/04	4	46.63	12	45.47	47.00	-8	26,718	-0.03%
2023/08/02	13	42.54	19	42.36	43.20	-6	26,388	-0.02%
2023/08/01	20	45.48	47	46.37	45.60	-27	26,018	-0.10%
2023/07/31	188.4	48.24	108	46.31	44.95	80.4	25,697	0.31%	大買/大賣/
2023/07/28	85.2	46.21	175	46.57	48.20	-89.9	23,253	-0.39%	大賣/
2023/07/27	23	42.88	70.5	43.46	43.85	-47.5	20,763	-0.23%
2023/07/26	198.5	40.73	98	40.55	39.90	100.4	19,539	0.51%	大買/
2023/07/25	4	38.50	22	38.79	39.05	-18	16,965	-0.11%
2023/07/24	69	34.09	193	34.57	35.50	-124	16,570	-0.75%	大賣/鉅額交易
2023/07/21	69	31.50	53	31.93	32.30	16	15,148	0.11%
2023/07/20	42	30.70	21	30.79	30.70	21	14,276	0.15%
2023/07/19	73.3	31.59	25	31.29	30.80	48.3	13,783	0.35%
2023/07/18	176	32.05	131	32.26	33.25	45	12,585	0.36%	大買/大賣/
2023/07/17	11.1	29.75	31	29.99	30.25	-19.9	10,657	-0.19%
2023/07/14	24	29.35	32.3	29.68	30.45	-8.3	9,851	-0.08%
2023/07/13	44	29.74	34	29.46	29.00	10	9,083	0.11%
2023/07/12	7	27.97	15	28.03	28.10	-8	8,336	-0.10%
2023/07/11	17	28.01	28	27.86	28.00	-11	8,194	-0.13%
2023/07/10	27	27.74	17	27.87	27.65	10	8,027	0.12%
2023/07/07	2	26.93	9	26.64	26.60	-7	8,024	-0.09%
2023/07/06	65	28.36	26	28.14	27.50	39	7,774	0.50%
2023/07/05	24	27.51	38.2	27.31	27.55	-14.2	7,076	-0.20%
2023/07/04	20	25.78	69	25.71	25.90	-49	6,408	-0.76%
2023/07/03	15	24.61	29	24.65	24.30	-14	5,833	-0.24%
2023/06/30	55	23.03	13	22.88	23.00	42	5,504	0.76%
2023/06/29	1	21.95	2	22.35	22.50	-1	5,433	-0.02%
2023/06/28	4	22.83	6	23.04	22.80	-2	5,557	-0.04%
2023/06/27	1	22.70	0	0.00	22.75	1	5,579	0.02%
2023/06/26	6	22.96	0	0.00	22.80	6	5,702	0.11%
2023/06/21	10	23.23	3	23.45	23.45	7	5,727	0.12%
2023/06/20	1	23.20	3	23.25	23.20	-2	5,728	-0.03%
2023/06/16	6	23.29	2	23.38	23.15	4	5,648	0.07%
2023/06/15	5	23.61	9	23.89	23.90	-4	5,535	-0.07%
2023/06/14	4	23.76	10	23.78	24.20	-6	5,410	-0.11%
2023/06/13	2	23.30	5	23.38	23.30	-3	5,251	-0.06%
2023/06/12	2	22.90	6.5	22.98	22.95	-4.5	5,123	-0.09%
2023/06/09	9	23.14	86	23.14	23.00	-77	5,023	-1.53%
2023/06/08	6	22.38	10	22.45	22.50	-4	4,730	-0.08%
2023/06/07	19	22.28	34	22.16	22.05	-15	4,611	-0.33%
2023/06/06	61	21.70	7	21.78	21.90	54	4,569	1.18%
2023/06/05	7	22.10	23	21.90	21.65	-16	4,642	-0.34%
2023/06/02	7	21.21	0	0.00	21.10	7	4,455	0.16%
2023/06/01	5	21.15	2	21.25	20.95	3	4,403	0.07%
2023/05/31	2	21.20	14	21.30	21.15	-12	4,377	-0.27%
2023/05/30	11	20.92	1	20.80	20.70	10	4,251	0.24%
2023/05/29	2	19.95	1	20.70	20.55	1	4,031	0.02%
2023/05/19	1	19.20	0	0.00	19.20	1	4,178	0.02%
2023/05/18	0	0.00	1	19.30	19.25	-1	4,240	-0.02%
2023/05/12	1	18.80	0	0.00	18.80	1	4,260	0.02%
2023/05/11	1	18.80	0	0.00	18.80	1	4,278	0.02%
2023/05/10	0	0.00	11	19.35	19.45	-11	4,280	-0.26%
2023/05/09	1	19.40	0	0.00	19.40	1	4,290	0.02%
2023/05/04	0	0.00	5	19.20	19.20	-5	4,823	-0.10%
2023/05/02	5	19.60	0	0.00	19.60	5	4,937	0.10%
2023/04/26	1	19.50	0	0.00	19.60	1	4,900	0.02%
2023/04/25	11	20.00	0	0.00	19.75	11	4,886	0.23%
2023/04/24	1	20.20	0	0.00	20.20	1	4,843	0.02%
2023/04/21	0	0.00	10	20.40	20.30	-10	4,835	-0.21%
2023/04/20	11	20.97	1	20.95	20.85	10	4,793	0.21%
2023/04/19	2.1	21.56	1	21.35	21.30	1.1	4,767	0.02%
2023/04/18	0	0.00	4	21.69	21.50	-4	4,745	-0.08%
2023/04/17	4	22.23	9.4	21.93	22.00	-5.4	4,654	-0.12%
2023/04/14	2.3	21.15	5	21.10	21.15	-2.7	4,295	-0.06%
2023/04/13	6	21.46	1	21.45	21.50	5	4,222	0.12%
2023/04/12	12.4	21.95	33	21.43	22.35	-20.6	4,060	-0.51%
2023/04/11	0	20.63	0	0.00	20.50	0	3,660	0.00%
2023/04/10	0	20.50	0	0.00	20.50	0	3,655	0.00%
2023/03/31	1	20.65	1	20.70	20.55	0	3,551	0.00%
2023/03/30	1	20.65	0	0.00	20.50	1	3,523	0.03%
2023/03/29	14	20.92	3	20.85	20.65	11	3,476	0.32%
2023/03/28	2	20.30	1	20.50	20.50	1	3,280	0.03%
2023/03/27	17	20.67	6	20.77	20.90	11	3,200	0.34%
2023/03/24	2	20.45	4	20.36	20.20	-2	3,048	-0.07%
2023/03/23	6	19.87	10	20.10	20.10	-4	2,977	-0.13%
2023/03/22	1	19.90	2	19.90	19.75	-1	2,936	-0.03%
2023/03/21	0	19.80	0	0.00	19.75	0	2,943	0.00%
2023/03/20	1	19.65	0	0.00	19.65	1	2,959	0.03%
2023/03/17	1	19.75	4	19.65	19.75	-3	3,004	-0.10%
2023/03/16	0	0.00	8	19.53	19.45	-8	3,129	-0.26%
2023/03/10	15	20.45	16	20.10	20.30	-1	3,243	-0.03%
2023/03/09	15	20.90	0	0.00	20.95	15	3,258	0.46%
2023/03/08	4	20.88	0	0.00	21.00	4	3,202	0.12%
2023/03/07	0	0.00	10	20.25	20.35	-10	3,044	-0.33%
2023/03/06	0	0.00	1	20.25	20.00	-1	3,009	-0.03%
2023/03/03	0	0.00	24	20.09	20.05	-24	2,986	-0.80%
2023/03/02	1	20.00	3	20.05	19.80	-2	2,928	-0.07%
2023/03/01	0	0.00	8	19.86	19.85	-8	3,012	-0.27%
2023/02/24	4	19.88	0	0.00	19.65	4	2,970	0.13%
2023/02/23	1	19.75	0	0.00	19.90	1	2,938	0.03%
2023/02/21	20	19.80	2	19.65	19.55	18	2,966	0.61%
2023/02/20	8	19.90	0	0.00	19.90	8	3,043	0.26%
2023/02/17	0	0.00	3	19.90	20.00	-3	3,226	-0.09%
2023/02/16	7	19.70	34	19.57	19.55	-27	3,076	-0.88%
2023/02/15	5	18.95	0	0.00	19.00	5	3,053	0.16%
2023/02/14	14	19.06	0	0.00	19.05	14	3,063	0.46%
2023/02/13	0	0.00	2	19.05	19.00	-2	3,074	-0.07%
2023/02/10	10	19.28	5	19.10	19.10	5	3,088	0.16%
2023/02/09	10	19.48	1	19.45	19.45	9	3,080	0.29%
2023/02/08	5	19.55	5	19.85	19.55	0	3,110	0.00%
2023/02/07	1	19.55	0	0.00	19.65	1	3,118	0.03%
2023/02/06	2	19.50	10	19.55	19.65	-8	3,110	-0.26%
2023/02/03	11	19.75	205	19.71	19.80	-194	3,090	-6.28%	大賣/鉅額交易
2023/02/02	206	19.97	23	19.53	20.10	183	3,004	6.09%	大買/鉅額交易
2023/02/01	2	19.05	0.1	18.95	18.85	1.9	2,602	0.07%
2023/01/31	3	18.50	10	18.57	18.60	-7	2,511	-0.28%
2023/01/09	0	0.00	4	18.35	18.35	-4	2,474	-0.16%
2023/01/06	4	18.16	1	18.10	18.05	3	2,485	0.12%
2022/12/23	10	17.50	1	17.60	17.60	9	2,611	0.34%
2022/12/22	1	17.95	0	0.00	17.90	1	2,618	0.04%
2022/12/20	7	17.70	0	0.00	17.35	7	2,631	0.27%
2022/12/19	4	18.10	2	18.10	18.05	2	2,641	0.08%
2022/12/16	3	18.20	0	0.00	18.15	3	2,647	0.11%
2022/12/15	0	0.00	0.1	18.50	18.50	-0.1	2,656	0.00%
2022/12/13	2	18.20	0	0.00	18.20	2	2,666	0.08%
2022/12/12	1	18.30	1	18.25	18.25	0	2,663	0.00%
2022/12/09	1	18.70	0	0.00	18.55	1	2,660	0.04%
2022/12/08	2	19.03	0	0.00	19.00	2	2,651	0.08%
2022/12/07	1	18.30	0	0.00	18.30	1	2,518	0.04%
2022/12/05	3	19.22	1	19.20	19.25	2	2,476	0.08%
2022/12/02	0	0.00	41	18.91	19.05	-41	2,456	-1.67%
2022/12/01	5	18.90	7	18.98	18.80	-2	2,420	-0.08%
2022/11/30	0	0.00	5	18.65	18.70	-5	2,374	-0.21%
2022/11/29	10	18.55	0	0.00	18.55	10	2,410	0.41%
2022/11/28	1	18.40	0	0.00	18.40	1	2,434	0.04%
2022/11/25	0	0.00	2	18.70	18.50	-2	2,437	-0.08%
2022/11/24	6	18.72	0	0.00	18.70	6	2,438	0.25%
2022/11/23	5	19.02	10	18.93	19.05	-5	2,413	-0.21%
2022/11/22	1	18.55	0	0.00	18.55	1	2,353	0.04%
2022/11/21	0	0.00	1	18.55	18.50	-1	2,510	-0.04%
2022/11/18	1	18.90	1	18.75	18.55	0	2,545	0.00%
2022/11/17	2	18.60	0	0.00	18.70	2	2,492	0.08%
2022/11/16	32	18.60	10	18.68	18.55	22	2,530	0.87%
2022/11/15	27	18.37	12	18.51	18.85	15	2,478	0.61%
2022/11/14	0	0.00	17	17.81	17.70	-17	2,369	-0.72%
2022/11/11	20	17.94	5.3	17.75	17.75	14.7	2,440	0.60%
2022/11/10	0	0.00	5	17.45	17.55	-5	2,592	-0.19%
2022/11/09	5	17.30	0	0.00	17.35	5	2,705	0.18%
2022/11/08	0	0.00	2	17.28	17.10	-2	2,750	-0.07%
2022/11/07	0	0.00	1	17.35	17.30	-1	2,897	-0.03%
2022/11/04	1	17.30	0	0.00	17.20	1	2,971	0.03%
2022/11/03	6	17.03	1	16.70	17.25	5	2,930	0.17%
2022/10/31	0	0.00	14	16.17	16.20	-14	3,047	-0.46%
2022/10/28	10	15.75	10	16.00	15.70	0	3,114	0.00%
2022/10/27	0	0.00	10	15.80	15.85	-10	3,148	-0.32%
2022/10/26	10	15.60	10	15.80	15.55	0	3,179	0.00%
2022/10/25	10	15.70	10	15.90	15.60	0	3,201	0.00%
2022/10/24	2	15.90	12	16.05	15.75	-10	3,236	-0.31%
2022/10/14	0	0.00	10	15.70	15.70	-10	3,343	-0.30%
2022/10/13	10	15.10	3.7	14.80	14.70	6.3	3,378	0.19%
2022/10/12	2	15.80	5	15.65	15.80	-3	3,356	-0.09%
2022/10/11	30	16.17	0	0.00	15.90	30	3,361	0.89%
2022/10/05	0	0.00	10	17.05	17.10	-10	3,339	-0.30%
2022/10/04	0	0.00	10	16.65	16.85	-10	3,317	-0.30%
2022/09/30	0	0.00	10	16.28	16.30	-10	3,309	-0.30%
2022/09/29	0	0.00	3	15.85	15.90	-3	3,296	-0.09%
2022/09/27	1	16.00	1	16.10	16.30	0	3,292	0.00%
2022/09/26	13	16.20	17	16.59	15.90	-4	3,302	-0.12%
2022/09/22	0	0.00	1	17.20	17.50	-1	3,349	-0.03%
2022/09/19	0	0.00	6	17.48	17.40	-6	3,328	-0.18%
2022/09/16	3	17.85	0	0.00	17.75	3	3,338	0.09%
2022/09/08	5	17.65	0	0.00	17.80	5	3,423	0.15%
2022/09/07	0	0.00	10	16.98	17.15	-10	3,413	-0.29%
2022/09/06	0	0.00	1	17.40	17.30	-1	3,410	-0.03%
2022/09/05	0	0.00	1	17.75	17.70	-1	3,407	-0.03%
2022/09/01	1	18.35	0	0.00	18.35	1	3,386	0.03%
2022/08/29	10	18.44	0	0.00	18.30	10	3,335	0.30%
2022/08/26	5	19.10	30	19.20	19.10	-25	3,304	-0.76%
2022/08/24	0	0.00	7	18.67	18.45	-7	3,140	-0.22%
2022/08/23	7	18.38	17	18.37	18.45	-10	3,237	-0.31%
2022/08/22	1	18.80	0	0.00	18.80	1	3,290	0.03%
2022/08/19	6	18.64	6	18.51	18.80	0	3,341	0.00%
2022/08/18	6	18.17	15	18.38	18.50	-9	3,220	-0.28%
2022/08/17	123	17.93	103	18.06	18.25	20	3,128	0.64%	大買/大賣/
2022/08/16	10	17.68	2	17.70	17.75	8	2,945	0.27%
2022/08/15	0	0.00	1	17.45	17.50	-1	2,815	-0.04%
2022/08/12	26	17.08	0	0.00	17.10	26	2,756	0.94%
2022/08/11	18	16.30	29	16.54	16.85	-11	2,625	-0.42%
2022/08/10	1	16.00	1	15.95	15.95	0	2,589	0.00%
2022/08/05	22	16.52	2	16.50	16.25	20	2,775	0.72%
2022/08/04	8	15.81	5	15.91	16.20	3	2,683	0.11%
2022/08/03	6	15.75	6	15.90	15.70	0	2,654	0.00%
2022/07/27	0	0.00	3	15.70	15.80	-3	2,603	-0.12%
2022/07/21	0	0.00	1	15.90	15.90	-1	2,630	-0.04%
2022/07/20	3	16.80	0	0.00	16.50	3	2,594	0.12%
2022/07/14	0	0.00	17	16.00	16.10	-17	2,543	-0.67%
2022/07/12	1	15.50	0	0.00	15.25	1	2,558	0.04%
2022/07/08	17	16.05	0	0.00	16.05	17	2,580	0.66%
2022/07/07	0	0.00	18	15.60	15.60	-18	2,571	-0.70%
2022/07/06	30	15.20	0	0.00	15.00	30	2,566	1.17%
2022/07/01	1	15.45	0	0.00	15.30	1	2,570	0.04%
2022/06/30	1	16.65	0	0.00	16.05	1	2,536	0.04%
2022/06/27	1	17.55	0	0.00	17.60	1	2,499	0.04%
2022/06/23	1	17.15	0	0.00	16.80	1	2,483	0.04%
2022/06/17	0.3	18.00	1	18.05	17.80	-0.7	2,430	-0.03%
2022/06/16	18	19.21	0	0.00	18.50	18	2,392	0.75%
2022/06/13	1	19.40	0	0.00	19.10	1	2,397	0.04%
2022/06/09	2	20.65	0	0.00	20.60	2	2,374	0.08%
2022/06/07	10	20.70	0	0.00	20.65	10	2,382	0.42%
2022/06/01	3	21.22	4	21.15	21.05	-1	2,476	-0.04%
2022/05/31	3	21.32	0	0.00	21.30	3	2,446	0.12%
2022/05/30	6	20.89	3	21.02	21.15	3	2,343	0.13%
2022/05/27	1	20.45	15	20.65	20.65	-14	2,236	-0.63%
2022/05/23	0	0.00	2.1	20.62	20.25	-2.1	2,221	-0.10%
2022/05/20	2	20.55	0	0.00	20.50	2	2,231	0.09%
2022/05/19	2	20.55	2	20.58	20.65	0	2,222	0.00%
2022/05/18	4	20.76	6	20.67	20.40	-2	2,193	-0.09%
2022/05/17	1.1	20.41	0	0.00	20.65	1.1	2,167	0.05%
2022/05/16	2	20.23	0	0.00	20.00	2	2,114	0.09%
2022/05/13	3	20.08	7	20.11	20.10	-4	2,068	-0.19%
2022/05/11	13.3	19.94	1	19.85	19.70	12.3	1,957	0.63%
2022/05/10	0	0.00	1	19.40	19.75	-1	1,951	-0.05%
2022/05/06	0	0.00	1	20.30	20.40	-1	1,947	-0.05%
2022/04/28	2	18.90	0	0.00	18.75	2	2,024	0.10%
2022/04/25	2	18.80	0	0.00	18.65	2	2,092	0.10%
2022/04/22	2	19.70	0	0.00	19.70	2	2,090	0.10%
2022/04/20	1	19.90	0	0.00	20.10	1	2,148	0.05%
2022/04/15	1	20.10	0	0.00	19.95	1	2,276	0.04%
2022/04/11	11	20.51	4	20.60	20.45	7	2,480	0.28%
2022/04/07	0	0.00	3	21.15	21.00	-3	2,695	-0.11%
2022/04/06	10	21.75	0	0.00	21.70	10	2,729	0.37%
2022/03/28	1	22.40	0	0.00	22.55	1	3,635	0.03%
2022/03/24	19	22.80	3	22.65	22.80	16	3,678	0.43%
2022/03/22	1	22.95	0	0.00	22.95	1	3,750	0.03%
2022/03/18	0	0.00	1	22.40	22.50	-1	3,815	-0.03%
2022/03/15	5	21.35	0	0.00	21.20	5	4,129	0.12%
2022/03/10	0	21.80	10	21.85	21.90	-10	4,678	-0.21%
2022/03/09	0	0.00	2	21.25	21.30	-2	4,772	-0.04%
2022/03/08	6	21.98	0	0.00	20.90	6	5,123	0.12%
2022/03/07	10	22.53	0	0.00	22.20	10	5,222	0.19%
2022/03/04	0	0.00	3	23.10	23.05	-3	5,277	-0.06%
2022/03/02	1	23.00	0	0.00	23.40	1	5,427	0.02%
2022/02/25	2	22.65	2	22.75	22.70	0	5,533	0.00%
2022/02/23	0	0.00	1	23.20	23.20	-1	5,791	-0.02%
2022/02/18	0	0.00	5	23.70	23.80	-5	6,058	-0.08%
2022/02/16	0	0.00	17	23.65	23.55	-17	6,238	-0.27%
2022/02/14	1	23.10	0	0.00	23.20	1	6,539	0.02%
2022/02/11	17	24.15	0	0.00	24.05	17	6,605	0.26%
2022/02/10	0	0.00	1	24.45	24.50	-1	6,711	-0.01%
2022/02/09	1	24.05	16	23.90	24.20	-15	6,795	-0.22%
2022/01/26	2	22.73	0	0.00	22.70	2	7,002	0.03%
2022/01/25	0.2	22.85	0	0.00	22.70	0.2	7,087	0.00%
2022/01/21	16	23.95	0	0.00	23.60	16	7,435	0.22%
2022/01/19	3	24.50	2	24.25	24.30	1	7,641	0.01%
2022/01/18	4	24.83	0	0.00	24.65	4	7,734	0.05%
2022/01/17	0	0.00	16	24.35	24.60	-16	7,680	-0.21%
2022/01/13	16	24.25	2	24.28	24.20	14	7,744	0.18%
2022/01/11	4	24.50	150	24.41	24.40	-146	7,860	-1.86%	大賣/鉅額交易
2022/01/10	32	24.96	345	24.76	24.80	-313	7,841	-3.99%	大賣/鉅額交易
2022/01/07	20	24.85	27	24.91	24.85	-7	7,898	-0.09%
2022/01/06	55	25.54	0	0.00	25.65	55	7,954	0.69%
2022/01/05	20	25.55	0	0.00	25.40	20	7,983	0.25%
2022/01/04	30	25.95	0	0.00	25.90	30	7,991	0.38%
2022/01/03	60	26.05	0	0.00	26.00	60	8,047	0.75%
2021/12/30	1	26.55	15	26.50	26.50	-14	8,119	-0.17%
2021/12/29	53	25.95	1	25.95	25.90	52	8,022	0.65%
2021/12/28	42	26.24	9	26.22	26.10	33	8,111	0.41%
2021/12/27	115	26.30	7	26.22	26.30	108	8,177	1.32%	大買/鉅額交易
2021/12/24	117	26.78	7	26.38	26.10	110	8,241	1.33%	大買/鉅額交易
2021/12/23	0	0.00	20	25.98	26.00	-20	7,860	-0.25%
2021/12/22	18	25.01	1	25.00	24.95	17	8,015	0.21%
2021/12/21	1	24.95	1	25.00	24.95	0	8,057	0.00%
2021/12/20	0	0.00	4	24.90	25.00	-4	8,097	-0.05%
2021/12/15	1	25.45	0	0.00	25.40	1	8,423	0.01%
2021/12/14	6	25.40	0	0.00	25.30	6	8,502	0.07%
2021/12/13	12	26.34	23	26.64	26.25	-11	8,512	-0.13%
2021/12/10	2	25.95	4	26.06	25.95	-2	8,451	-0.02%
2021/12/09	4	26.45	3	26.28	25.95	1	8,501	0.01%
2021/12/08	16	26.55	2.1	26.67	26.65	13.9	8,413	0.17%
2021/12/07	0	0.00	23	26.60	26.95	-23	8,399	-0.27%
2021/12/06	2	25.55	0	0.00	25.75	2	8,303	0.02%
2021/12/03	3	25.93	0	0.00	25.85	3	8,521	0.04%
2021/12/02	18	25.91	1.5	26.17	25.55	16.5	8,803	0.19%
2021/12/01	0	0.00	5	25.52	25.70	-5	9,548	-0.05%
2021/11/30	2	24.90	12	24.54	25.00	-10	10,084	-0.10%
2021/11/29	2	23.28	2	23.85	23.80	0	10,567	0.00%
2021/11/26	17.1	23.92	11	24.26	23.80	6.1	10,922	0.06%
2021/11/24	4	25.00	0	0.00	25.10	4	11,330	0.04%
2021/11/23	2	25.00	10	25.05	24.85	-8	11,723	-0.07%
2021/11/22	13	26.08	0	0.00	25.70	13	11,838	0.11%
2021/11/19	0	0.00	2	25.53	25.30	-2	12,071	-0.02%
2021/11/18	1	25.75	1	25.45	25.35	0	12,392	0.00%
2021/11/17	1	25.90	2	25.95	25.85	-1	12,602	-0.01%
2021/11/16	2	25.65	2	25.68	25.50	0	12,816	0.00%
2021/11/15	1	25.45	5	25.82	25.75	-4	13,149	-0.03%
2021/11/12	3	25.77	5	25.75	25.40	-2	13,512	-0.01%
2021/11/11	30	25.94	8	26.11	25.90	22	13,878	0.16%
2021/11/10	1	25.35	2	25.65	25.85	-1	14,082	-0.01%
2021/11/09	5	25.60	3	25.65	25.50	2	14,523	0.01%
2021/11/08	1	25.10	16	25.34	25.30	-15	14,856	-0.10%
2021/11/05	3	24.90	3	24.97	25.05	0	15,420	0.00%
2021/11/04	7	25.15	7	25.15	24.85	0	16,066	0.00%
2021/11/03	5	24.86	9	25.08	24.80	-4	16,887	-0.02%
2021/11/02	10	25.06	2	25.15	24.60	8	17,873	0.04%
2021/11/01	2	25.15	17	25.27	25.20	-15	19,361	-0.08%
2021/10/29	9	24.93	2	25.03	24.80	7	20,593	0.03%
2021/10/28	7	25.25	2	25.18	25.30	5	21,082	0.02%
2021/10/25	1	24.75	1	24.80	24.85	0	24,828	0.00%
2021/10/22	0	0.00	3	24.43	24.70	-3	25,269	-0.01%
2021/10/21	10	24.77	2	24.45	24.35	8	25,652	0.03%
2021/10/20	2	24.33	2	24.20	24.70	0	26,475	0.00%
2021/10/19	1	24.10	3	24.45	24.20	-2	27,356	-0.01%
2021/10/15	5	24.04	17	24.07	24.05	-12	28,306	-0.04%
2021/10/14	15	23.42	1	23.35	23.35	14	28,607	0.05%
2021/10/13	6	23.04	19	23.39	22.90	-13	28,736	-0.05%
2021/10/12	3	23.83	9	23.88	23.65	-6	28,824	-0.02%
2021/10/08	19	24.59	0	0.00	24.30	19	28,979	0.07%
2021/10/07	0	0.00	2	24.30	24.50	-2	29,468	-0.01%
2021/10/06	2	23.95	0	0.00	23.35	2	30,035	0.01%
2021/10/05	3	23.70	20	22.92	24.00	-17	30,507	-0.06%
2021/10/04	1	23.15	20	23.78	23.15	-19	30,659	-0.06%
2021/10/01	0	0.00	2	23.95	24.00	-2	31,560	-0.01%
2021/09/30	3	25.27	1	25.15	25.40	2	31,833	0.01%
2021/09/29	9	24.91	10	25.25	24.45	-1	31,939	0.00%
2021/09/28	1	26.50	1	26.45	26.30	0	31,987	0.00%
2021/09/27	3	26.85	12	26.87	26.75	-9	32,062	-0.03%
2021/09/24	16	27.43	6	27.53	27.10	10	32,188	0.03%
2021/09/23	1	27.00	1	26.77	27.00	0	32,151	0.00%
2021/09/22	2	26.20	5.8	26.01	26.05	-3.8	32,242	-0.01%
2021/09/17	17	26.52	2	26.45	26.90	15	32,593	0.05%
2021/09/16	2	26.78	3.6	26.76	26.50	-1.6	32,894	0.00%
2021/09/15	3	26.65	3	26.63	26.55	0	33,411	0.00%
2021/09/14	14	27.15	13	27.43	27.05	1	33,577	0.00%
2021/09/13	7	27.69	2	27.68	27.30	5	33,755	0.01%
2021/09/10	2	27.93	1	27.75	27.85	1	33,973	0.00%
2021/09/09	9	27.60	5	27.67	27.95	4	34,599	0.01%
2021/09/08	14	27.11	1	26.90	26.80	13	34,685	0.04%
2021/09/07	10	28.17	53	27.80	27.70	-43	34,619	-0.12%
2021/09/06	58	29.64	25	30.11	28.90	33	34,423	0.10%
2021/09/03	17.3	28.93	76.9	28.98	29.40	-59.6	33,588	-0.18%
2021/09/02	81.2	28.43	31	28.93	27.90	50.2	33,244	0.15%
2021/09/01	45.9	28.36	15	28.44	29.00	30.9	33,869	0.09%
2021/08/31	21	27.82	7	28.09	28.45	14	34,248	0.04%
2021/08/30	24	27.30	38	27.33	27.60	-14	35,891	-0.04%
2021/08/27	22	27.54	28	27.71	27.00	-6	35,986	-0.02%
2021/08/26	23	27.10	36	27.29	27.15	-13	35,694	-0.04%
2021/08/25	24	26.89	27	27.15	27.15	-3	35,638	-0.01%
2021/08/24	25	26.59	7	26.21	26.45	18	35,385	0.05%
2021/08/23	23	26.62	32.1	26.64	26.85	-9.1	35,266	-0.03%
2021/08/20	14	25.81	15	25.52	25.45	-1	35,380	0.00%
2021/08/19	43.7	26.31	28	25.35	25.20	15.7	35,169	0.04%
2021/08/18	22	26.93	15	26.47	27.35	7	35,150	0.02%
2021/08/17	48.9	26.88	45	26.35	25.40	3.9	34,874	0.01%
2021/08/16	31	27.40	32	27.61	27.25	-1	34,484	0.00%
2021/08/13	22	28.30	7	28.10	27.55	15	34,199	0.04%
2021/08/12	8	29.08	8	29.27	29.70	0	33,748	0.00%
2021/08/11	60	29.42	43	28.89	28.25	17	33,401	0.05%
2021/08/10	38	29.73	29.2	29.81	29.80	8.8	32,830	0.03%
2021/08/09	54	31.54	42.1	31.56	30.50	11.9	32,282	0.04%
2021/08/06	50.1	31.98	40	31.77	31.00	10.1	31,464	0.03%
2021/08/05	84	31.47	73.1	31.57	32.45	10.9	30,545	0.04%
2021/08/04	34.6	29.73	59	29.92	30.70	-24.4	29,210	-0.08%
2021/08/03	13	27.66	6.3	27.80	28.20	6.8	28,117	0.02%
2021/08/02	73	27.23	87	27.19	27.50	-14	27,503	-0.05%
2021/07/30	0	0.00	63.4	26.16	27.00	-63.4	25,245	-0.25%
2021/07/29	35.2	24.33	20	24.50	24.55	15.2	24,347	0.06%
2021/07/28	14	23.45	31	23.63	24.75	-17	24,346	-0.07%
2021/07/27	50.3	24.72	4	24.48	24.40	46.3	24,156	0.19%
2021/07/26	52.1	25.05	26	24.59	25.00	26.1	23,886	0.11%
2021/07/23	100	23.82	51.2	23.87	24.15	48.8	23,118	0.21%
2021/07/22	32	23.15	47	23.16	23.25	-15	22,343	-0.07%
2021/07/21	6	22.50	5	22.59	22.25	1	21,957	0.00%
2021/07/20	13	22.97	24	22.73	22.85	-11	22,620	-0.05%
2021/07/19	9	22.44	8	22.74	22.90	1	22,383	0.00%
2021/07/16	31	22.23	47	22.43	22.55	-16	22,393	-0.07%
2021/07/15	14	21.92	19	22.16	22.45	-5	22,426	-0.02%
2021/07/14	44.1	22.44	40	22.51	22.05	4.1	22,276	0.02%
2021/07/13	43	22.66	53	22.69	21.90	-10	21,952	-0.05%
2021/07/12	20	22.27	67.4	22.28	22.55	-47.4	21,901	-0.22%
2021/07/09	18	21.43	21	21.41	21.25	-3	21,430	-0.01%
2021/07/08	43	22.25	24	22.50	22.10	19	21,306	0.09%
2021/07/07	18	21.54	35	21.51	21.60	-17	20,705	-0.08%
2021/07/06	36	21.18	35	21.41	21.10	1	20,428	0.00%
2021/07/05	37	21.09	43	21.23	21.40	-6	20,435	-0.03%
2021/07/02	1	20.85	22	20.78	20.75	-21	20,243	-0.10%
2021/07/01	7	20.18	1	20.15	20.05	6	20,198	0.03%
2021/06/30	6	20.80	18	20.83	20.65	-12	20,123	-0.06%
2021/06/29	55	20.92	14	20.85	20.80	41	20,050	0.20%
2021/06/28	17	20.54	26	21.08	21.50	-9	19,872	-0.05%
2021/06/25	32	21.53	13	21.47	21.20	19	19,575	0.10%
2021/06/24	48	21.72	22	21.76	21.90	26	19,586	0.13%
2021/06/23	13	21.26	13	21.22	21.20	0	19,012	0.00%
2021/06/22	8	21.11	8	21.13	20.85	0	18,815	0.00%
2021/06/21	38	21.02	32	21.04	21.10	6	18,556	0.03%
2021/06/18	47	21.18	34	21.17	21.15	13	18,306	0.07%
2021/06/17	32	20.30	24	20.36	20.70	8	17,562	0.05%
2021/06/16	11	19.84	0	0.00	19.55	11	17,265	0.06%
2021/06/15	18	20.54	37	20.24	20.30	-19	17,185	-0.11%
2021/06/11	22	20.25	6	20.33	20.25	16	17,056	0.09%
2021/06/10	7	19.89	3	20.03	20.05	4	16,827	0.02%
2021/06/09	93	21.07	97	20.50	20.25	-4	16,598	-0.02%
2021/06/08	69	20.06	94	19.88	20.00	-25	15,448	-0.16%
2021/06/07	67	19.40	53	20.23	19.10	14	14,704	0.10%
2021/06/04	39	18.85	7	18.56	18.85	32	12,765	0.25%
2021/06/03	5	18.48	15	18.47	18.55	-10	12,534	-0.08%
2021/06/02	1	18.00	7	18.03	18.30	-6	12,459	-0.05%
2021/06/01	1	18.45	8	18.28	18.15	-7	12,309	-0.06%
2021/05/31	7	18.04	4	18.03	18.10	3	12,215	0.02%
2021/05/28	12	17.68	22	17.85	17.90	-10	12,079	-0.08%
2021/05/27	0	0.00	4	17.30	17.40	-4	11,834	-0.03%
2021/05/26	18	17.41	3	17.48	17.45	15	12,021	0.12%
2021/05/25	6	17.13	0	0.00	16.90	6	11,871	0.05%
2021/05/24	0	0.00	1	16.25	16.20	-1	11,893	-0.01%
2021/05/21	0	0.00	1	15.75	15.95	-1	11,990	-0.01%
2021/05/20	1	15.40	0	0.00	15.45	1	12,375	0.01%
2021/05/19	1.5	15.32	1	15.10	15.60	0.5	12,705	0.00%
2021/05/17	0	0.00	2.5	13.78	13.50	-2.5	12,766	-0.02%
2021/05/14	6	15.46	5	15.40	15.00	1	12,651	0.01%
2021/05/13	2	14.30	4	15.06	14.95	-2	12,573	-0.02%
2021/05/12	0	0.00	1	15.20	15.35	-1	12,516	-0.01%
2021/05/11	4	17.09	11	17.52	16.80	-7	12,440	-0.06%
2021/05/10	12	18.38	20	18.20	18.25	-8	12,215	-0.07%
2021/05/07	2	18.38	0	0.00	18.50	2	12,300	0.02%
2021/05/05	46	17.52	3	17.30	17.20	43	11,972	0.36%
2021/05/04	15	17.60	46	16.67	17.95	-31	11,738	-0.26%
2021/05/03	0	0.00	1	17.60	17.45	-1	11,586	-0.01%
2021/04/29	0	0.00	3	18.15	18.35	-3	11,555	-0.03%
2021/04/28	17	18.48	20	18.80	18.60	-3	11,575	-0.03%
2021/04/27	29	18.54	2	18.60	18.70	27	11,956	0.23%
2021/04/26	42	18.67	117	18.72	18.35	-75	11,894	-0.63%	大賣/
2021/04/23	0	0.00	2	17.85	17.90	-2	10,913	-0.02%
2021/04/22	11	17.59	0	0.00	17.70	11	10,871	0.10%
2021/04/21	0	0.00	60.3	18.26	18.15	-60.3	10,717	-0.56%
2021/04/19	1	17.75	3	17.78	17.90	-2	10,772	-0.02%
2021/04/16	36	18.12	226	18.30	18.30	-190	10,727	-1.77%	大賣/鉅額交易
2021/04/15	0	0.00	1	17.60	17.60	-1	10,181	-0.01%
2021/04/14	0	0.00	7	17.40	17.20	-7	10,212	-0.07%
2021/04/13	8	17.64	156	18.35	17.25	-148	10,776	-1.37%	大賣/鉅額交易
2021/04/12	5	17.70	49	17.77	17.70	-44	10,629	-0.41%
2021/04/09	1	17.45	24.8	17.55	17.45	-23.8	10,559	-0.23%
2021/04/08	0	0.00	53	17.14	17.10	-53	10,354	-0.51%
2021/04/07	5	16.85	0	0.00	17.05	5	10,264	0.05%
2021/04/06	0	0.00	7	16.76	16.90	-7	10,321	-0.07%
2021/04/01	0	0.00	2	16.35	16.40	-2	10,648	-0.02%
2021/03/30	2	16.80	0	0.00	16.85	2	10,614	0.02%
2021/03/29	0	0.00	52	17.18	17.30	-52	10,541	-0.49%
2021/03/25	1	16.10	1	16.20	16.10	0	10,421	0.00%
2021/03/23	100	16.70	0	0.00	16.30	100	10,945	0.91%
2021/03/22	0	0.00	3	16.32	16.55	-3	10,920	-0.03%
2021/03/19	0.1	16.30	0	0.00	16.20	0.1	10,917	0.00%
2021/03/18	3	16.45	0	0.00	16.35	3	10,952	0.03%
2021/03/16	3.1	16.28	0	0.00	16.20	3.1	10,972	0.03%
2021/03/15	3.1	16.68	2	16.40	16.40	1.1	11,028	0.01%
2021/03/09	0	0.00	7	15.94	16.15	-7	11,809	-0.06%
2021/03/08	3	16.15	0	0.00	16.15	3	12,319	0.02%
2021/03/05	0	0.00	1	16.65	16.60	-1	12,402	-0.01%
2021/03/04	1	17.00	0	0.00	16.90	1	12,551	0.01%
2021/03/03	18	17.05	4	16.95	17.15	14	12,544	0.11%
2021/03/02	107	17.98	1	17.65	17.25	106	12,463	0.85%	大買/鉅額交易
2021/02/26	154	17.40	101	17.26	17.85	53	12,353	0.43%	大買/大賣/
2021/02/25	105	17.02	103	17.50	17.40	2	12,371	0.02%	大買/大賣/
2021/02/24	5	16.83	1	17.40	16.60	4	12,317	0.03%
2021/02/23	121	17.37	10	17.40	17.35	111	12,135	0.91%	大買/鉅額交易
2021/02/22	273	17.48	10	17.49	17.85	263	11,991	2.19%	大買/鉅額交易
2021/02/19	27	16.98	21	16.83	16.90	6	11,580	0.05%
2021/02/18	1	16.15	0	0.00	16.10	1	11,194	0.01%
2021/02/17	0	0.00	2	15.55	16.15	-2	11,239	-0.02%
2021/02/03	0	0.00	1	15.75	15.35	-1	11,030	-0.01%
2021/02/02	3	15.07	3.2	15.03	15.55	-0.2	11,050	0.00%
2021/02/01	1	14.50	2	14.65	14.80	-1	10,866	-0.01%
2021/01/29	3	14.73	2	15.60	14.75	1	10,852	0.01%
2021/01/28	0	0.00	7	14.87	15.15	-7	10,602	-0.07%
2021/01/27	19	15.89	3	15.80	15.40	16	10,447	0.15%
2021/01/26	0	0.00	7	16.10	15.80	-7	10,312	-0.07%
2021/01/25	6	16.22	0	0.00	16.10	6	10,241	0.06%
2021/01/22	0	0.00	1	16.50	16.45	-1	10,108	-0.01%
2021/01/21	3	16.47	2	16.40	16.05	1	9,980	0.01%
2021/01/20	12	17.00	38	16.55	16.45	-26	9,854	-0.26%
2021/01/19	2	16.25	12	16.31	16.40	-10	9,414	-0.11%
2021/01/15	10	16.10	1	15.90	15.75	9	9,153	0.10%
2021/01/13	0	0.00	3	15.85	16.05	-3	8,970	-0.03%
2021/01/12	1	16.30	3	16.35	15.80	-2	8,918	-0.02%
2021/01/11	5	16.40	5	16.60	16.05	0	8,857	0.00%
2021/01/08	0	0.00	1	16.05	15.55	-1	8,787	-0.01%
2021/01/07	1	15.95	10	16.10	15.85	-9	8,952	-0.10%
2021/01/06	10	16.17	34	17.10	15.80	-24	8,913	-0.27%
2021/01/05	10	16.10	0	0.00	16.10	10	8,190	0.12%
2021/01/04	0.5	15.05	0	0.00	15.35	0.5	7,915	0.01%
2020/12/31	1	15.25	0	0.00	15.05	1	7,850	0.01%
2020/12/30	1	15.40	31.2	15.35	15.25	-30.2	7,787	-0.39%
2020/12/29	5	15.67	1.5	15.63	15.50	3.5	7,718	0.05%
2020/12/28	25	15.70	12	16.05	15.95	13	7,597	0.17%
2020/12/25	5	15.03	0	0.00	14.90	5	7,158	0.07%
2020/12/24	0.5	14.93	21	14.95	15.00	-20.5	7,093	-0.29%
2020/12/23	0	0.00	8	14.84	15.00	-8	7,040	-0.11%
2020/12/22	3	14.90	4	15.05	14.60	-1	7,008	-0.01%
2020/12/21	6	15.06	2	15.05	15.15	4	6,900	0.06%
2020/12/18	3	14.83	0	0.00	15.05	3	6,758	0.04%
2020/12/17	20	15.00	11.1	15.00	14.85	9	6,558	0.14%
2020/12/16	1	14.40	0	0.00	14.35	1	6,199	0.02%
2020/12/14	0	0.00	1	14.30	14.40	-1	6,155	-0.02%
2020/12/11	0	0.00	1	14.20	14.15	-1	6,124	-0.02%
2020/12/09	0	0.00	15	14.60	14.70	-15	6,031	-0.25%
2020/12/08	0.1	14.50	2	14.65	14.65	-2	5,970	-0.03%
2020/12/07	30	14.95	2.4	15.13	14.85	27.6	5,900	0.47%
2020/12/04	3	14.45	0	0.00	14.65	3	5,694	0.05%
2020/12/03	20	14.36	1	14.45	14.25	19	5,445	0.35%
2020/12/02	5	14.44	12	14.69	15.00	-7	5,057	-0.14%
2020/12/01	4	13.41	2	13.55	13.65	2	4,509	0.04%
2020/11/30	12	13.24	0	0.00	13.20	12	4,363	0.28%
2020/11/27	2	13.00	0	0.00	12.95	2	4,207	0.05%
2020/11/26	0	0.00	10	12.75	12.80	-10	4,154	-0.24%
2020/11/24	0	0.00	15	12.60	12.60	-15	4,073	-0.37%
2020/11/23	15	12.40	0	0.00	12.35	15	3,774	0.40%
2020/11/20	0	0.00	2	12.15	12.15	-2	3,602	-0.06%
2020/11/19	10	12.00	0	0.00	11.80	10	3,577	0.28%
2020/11/16	50	11.75	0	0.00	11.75	50	3,527	1.42%
2020/11/12	0	0.00	1	11.30	11.30	-1	3,412	-0.03%
2020/11/11	1	11.20	0	0.00	11.25	1	3,428	0.03%
2020/11/10	3	11.42	3	11.38	11.45	0	3,445	0.00%
2020/11/09	0	0.00	2	11.20	11.20	-2	3,363	-0.06%
2020/11/02	0	0.00	3	11.15	11.00	-3	3,478	-0.09%
2020/10/28	0	0.00	0.4	11.40	11.35	-0.4	3,543	-0.01%
2020/10/27	2	11.50	0	0.00	11.50	2	3,574	0.06%
2020/10/20	5	11.50	0	0.00	11.55	5	3,569	0.14%
2020/10/16	0	0.00	30	11.95	11.80	-30	3,484	-0.86%
2020/10/15	37	11.63	7	11.95	11.95	30	3,391	0.88%
2020/10/14	0	0.00	0.1	10.90	11.00	-0.1	3,170	0.00%
2020/09/25	0	0.00	8	10.24	10.15	-8	3,570	-0.22%
2020/09/07	10	11.00	0	0.00	10.85	10	4,042	0.25%
2020/08/26	0	0.00	3.8	11.20	11.30	-3.8	4,217	-0.09%
2020/08/24	0	0.00	20	10.70	10.75	-20	4,292	-0.47%
2020/08/21	0	0.00	2	10.65	10.75	-2	4,367	-0.05%
2020/08/20	0	0.00	50	10.90	10.55	-50	4,367	-1.14%
2020/07/24	0	0.00	4	11.80	11.55	-4	4,802	-0.08%
2020/07/20	0	0.00	1	11.55	11.55	-1	5,041	-0.02%
2020/07/17	1	11.95	0	0.00	11.65	1	5,064	0.02%
2020/07/03	73	12.71	7	12.71	12.65	66	5,081	1.30%
2020/07/01	0	0.00	5	12.05	12.00	-5	4,900	-0.10%
2020/06/22	0	0.00	5	12.05	11.90	-5	5,021	-0.10%
2020/06/19	5	12.00	1	12.00	11.90	4	5,021	0.08%
2020/06/18	1	11.85	0	0.00	12.35	1	4,862	0.02%
2020/06/09	0	0.00	2	12.10	12.10	-2	4,890	-0.04%
2020/06/04	0	0.00	5	12.15	12.05	-5	4,873	-0.10%
2020/06/03	0	0.00	1	12.10	12.10	-1	4,815	-0.02%
2020/06/02	1	12.00	0	0.00	12.00	1	4,804	0.02%
2020/06/01	0	0.00	1	11.95	12.10	-1	4,924	-0.02%
2020/05/29	1	11.85	0	0.00	11.85	1	4,863	0.02%
2020/05/27	0	0.00	30	11.65	11.75	-30	4,777	-0.63%
2020/05/26	30	11.72	23	11.85	11.70	7	4,782	0.15%
2020/05/22	20	11.43	0	0.00	11.55	20	4,804	0.42%
2020/05/21	0	0.00	2	11.50	11.40	-2	4,797	-0.04%
2020/05/08	34	12.46	70.8	12.71	12.60	-36.8	4,567	-0.81%
2020/05/07	0	0.00	10.7	11.90	12.00	-10.7	4,307	-0.25%
2020/05/06	0	0.00	1	11.95	11.75	-1	4,292	-0.02%
2020/05/05	51	12.06	0	0.00	11.95	51	4,264	1.20%
2020/04/30	0	0.00	1	12.35	12.35	-1	4,270	-0.02%
2020/04/28	0	0.00	1	12.00	11.90	-1	4,133	-0.02%
2020/04/27	2	12.03	0	0.00	12.00	2	4,184	0.05%
2020/04/24	10	12.00	23	12.02	11.90	-13	4,223	-0.31%
2020/04/23	10	11.85	21	12.02	12.25	-11	4,130	-0.27%
2020/04/22	0	0.00	1	11.00	11.15	-1	3,913	-0.03%
2020/04/21	15	11.27	0	0.00	10.85	15	3,895	0.39%
2020/04/16	0	0.00	11	10.92	11.30	-11	3,743	-0.29%
2020/04/15	16	10.43	0	0.00	10.80	16	3,609	0.44%
2020/04/14	0	0.00	7	10.35	10.30	-7	3,605	-0.19%
2020/04/13	0	0.00	2	10.05	10.05	-2	3,592	-0.06%
2020/04/10	0	0.00	4	10.30	10.35	-4	3,591	-0.11%
2020/04/09	11	10.50	0	0.00	10.35	11	3,620	0.30%
2020/04/08	2	10.18	0	0.00	10.50	2	3,707	0.05%
2020/04/07	2	10.20	10	10.20	10.25	-8	3,657	-0.22%
2020/04/01	0	0.00	5	9.70	9.80	-5	3,564	-0.14%
2020/03/31	15	9.79	3	9.85	9.69	12	3,542	0.34%
2020/03/19	0	0.00	2	8.04	8.01	-2	3,359	-0.06%
2020/03/16	3	10.20	0	0.00	9.82	3	3,292	0.09%
2020/03/13	0	0.00	30	10.10	10.20	-30	3,247	-0.92%
2020/03/12	3	11.25	0	0.00	11.15	3	3,170	0.09%
2020/03/11	4	12.45	0	0.00	12.15	4	3,241	0.12%
2020/03/10	0	0.00	0.7	12.25	12.35	-0.7	3,230	-0.02%
2020/03/09	10	12.70	0	0.00	12.35	10	3,264	0.31%
2020/03/06	1	13.20	1	13.30	13.30	0	3,237	0.00%
2020/03/05	10	13.45	0	0.00	13.40	10	3,257	0.31%
2020/03/04	0	0.00	5	12.70	12.80	-5	3,125	-0.16%
2020/03/02	1	12.60	0	0.00	12.75	1	3,202	0.03%
2020/02/12	0	0.00	2	13.35	13.40	-2	3,476	-0.06%
2020/02/10	7	13.21	0	0.00	13.15	7	3,529	0.20%
2020/02/04	0	0.00	1	12.70	12.80	-1	3,548	-0.03%
2020/01/30	5	13.55	0	0.00	13.50	5	3,452	0.14%
2020/01/20	0	0.00	3	15.50	14.95	-3	3,383	-0.09%
2020/01/17	0	0.00	3	15.10	15.35	-3	3,311	-0.09%
2020/01/16	0	0.00	1	15.20	15.20	-1	3,301	-0.03%
2020/01/15	1	15.25	0	0.00	15.15	1	3,290	0.03%
2020/01/10	4	14.90	0	0.00	14.85	4	3,281	0.12%
2020/01/08	2	14.90	0	0.00	14.75	2	3,299	0.06%
2020/01/02	4	15.25	0	0.00	15.25	4	3,583	0.11%
2019/12/23	0	0.00	2	15.20	15.25	-2	3,724	-0.05%
2019/12/20	3	15.40	1	15.40	15.20	2	3,719	0.05%
2019/12/18	15	15.00	0	14.85	14.90	15	3,895	0.38%
2019/12/16	1	14.95	5	14.75	15.10	-4	3,997	-0.10%
2019/12/11	1	14.90	0	0.00	14.80	1	4,231	0.02%
2019/12/10	0	0.00	10	15.10	15.10	-10	4,584	-0.22%
2019/12/06	11	15.25	11	15.27	15.20	0	4,706	0.00%
2019/12/02	2	15.30	0	0.00	15.30	2	4,675	0.04%
2019/11/22	3	15.80	0	0.00	15.85	3	5,919	0.05%
2019/11/19	0	0.00	1	16.00	16.00	-1	6,519	-0.02%
2019/11/18	0	0.00	10	15.50	15.75	-10	6,606	-0.15%
2019/11/15	3	15.12	0	0.00	15.30	3	6,786	0.04%
2019/11/14	10	15.00	0	0.00	14.95	10	7,293	0.14%
2019/11/13	2	15.10	50	14.90	15.10	-48	7,387	-0.65%
2019/11/12	0	0.00	50	14.80	14.65	-50	7,575	-0.66%
2019/11/11	9	14.80	1	14.65	14.55	8	7,736	0.10%
2019/11/05	10	16.00	0	0.00	16.05	10	8,027	0.12%
2019/10/31	10	16.30	0	0.00	16.40	10	8,334	0.12%
2019/10/28	1	16.35	0	0.00	16.30	1	8,370	0.01%
2019/10/22	0	0.00	46	16.10	16.05	-46	8,679	-0.53%
2019/10/21	0	0.00	99	16.01	16.05	-99	8,711	-1.14%
2019/10/17	0	0.00	10	16.00	15.95	-10	8,777	-0.11%
2019/10/16	10	16.00	0	0.00	15.95	10	8,778	0.11%
2019/10/15	2	16.25	1	16.20	16.20	1	8,782	0.01%
2019/10/14	5	16.30	0	0.00	15.95	5	8,814	0.06%
2019/10/09	11	16.56	4	16.15	16.00	7	8,838	0.08%
2019/10/04	3	17.65	1	17.60	17.55	2	8,956	0.02%
2019/10/03	6	17.68	0	0.00	17.80	6	9,111	0.07%
2019/10/02	123	17.50	0	0.00	17.45	123	9,082	1.35%	大買/鉅額交易
2019/10/01	0	0.00	2	17.30	17.35	-2	9,072	-0.02%
2019/09/27	61	17.52	0	0.00	17.40	61	9,028	0.68%
2019/09/24	0	0.00	1	18.45	18.30	-1	8,980	-0.01%
2019/09/23	1	18.75	0	0.00	18.75	1	8,829	0.01%
2019/09/18	2	18.70	0	0.00	18.55	2	8,635	0.02%
2019/09/16	0	0.00	1	18.25	18.20	-1	8,473	-0.01%
2019/09/12	5	18.70	3	19.20	18.65	2	8,453	0.02%
2019/09/10	10	18.20	0	0.00	18.00	10	8,001	0.12%
2019/09/05	3	18.20	1	18.15	18.20	2	7,801	0.03%
2019/09/02	0	0.00	9	18.30	18.35	-9	7,654	-0.12%
2019/08/30	0	0.00	24	18.89	18.55	-24	7,474	-0.32%
2019/08/29	14	19.06	0	0.00	19.00	14	7,108	0.20%
2019/08/28	60.5	17.96	16	17.85	17.75	44.5	6,666	0.67%
2019/08/27	16	18.53	5	18.30	18.30	11	6,461	0.17%
2019/08/26	10	18.30	16	18.15	18.20	-6	6,306	-0.10%
2019/08/23	6	18.55	26	18.44	18.45	-20	6,118	-0.33%
2019/08/22	0	0.00	8	18.18	18.15	-8	5,847	-0.14%
2019/08/21	0	0.00	6	17.85	17.95	-6	5,674	-0.11%
2019/08/20	0	0.00	2	17.80	17.65	-2	5,477	-0.04%
2019/08/19	9	17.92	37.4	17.73	17.80	-28.4	5,252	-0.54%
2019/08/16	1	17.00	13	17.05	16.95	-12	4,986	-0.24%
2019/08/15	86	16.75	18	16.91	17.00	68	4,869	1.40%
2019/08/13	15	16.45	0	0.00	16.50	15	4,530	0.33%
2019/08/12	20	16.75	13	16.47	16.25	7	4,451	0.16%
2019/08/08	0	0.00	10	16.20	16.20	-10	4,229	-0.24%
2019/08/06	10	15.20	0	0.00	15.25	10	4,157	0.24%
2019/08/05	0	0.00	18	16.44	15.55	-18	4,153	-0.43%
2019/08/02	2	15.75	2	16.05	15.90	0	4,055	0.00%
2019/07/29	8	16.00	11	16.09	16.10	-3	3,930	-0.08%
2019/07/25	14	16.00	2	15.95	15.70	12	3,794	0.32%
2019/07/24	3	15.80	10	15.75	15.65	-7	3,630	-0.19%
2019/07/17	0	0.00	6	15.30	15.35	-6	3,608	-0.17%
2019/07/15	6	15.65	1	15.85	15.55	5	3,692	0.14%
2019/07/12	0	0.00	10	15.65	15.50	-10	3,659	-0.27%
2019/07/11	0	0.00	10	15.30	15.35	-10	3,594	-0.28%
2019/07/10	1	14.85	3	15.05	14.85	-2	3,475	-0.06%
2019/07/01	0	0.00	0.4	14.80	14.90	-0.4	4,471	-0.01%
2019/06/26	0	0.00	13.7	14.27	14.25	-13.7	4,784	-0.29%
2019/06/25	10	14.20	0	0.00	14.25	10	4,946	0.20%
2019/06/21	0	0.00	9	14.64	14.40	-9	5,351	-0.17%
2019/06/14	0	0.00	1	14.30	14.25	-1	5,570	-0.02%
2019/06/12	0	0.00	6	14.45	14.45	-6	5,964	-0.10%
2019/06/04	5	14.45	10	14.35	14.60	-5	6,367	-0.08%
2019/05/28	6	14.35	0	0.00	14.40	6	6,444	0.09%
2019/05/23	3	14.40	0	0.00	13.85	3	6,603	0.05%
2019/05/17	0	0.00	1	13.65	13.60	-1	6,368	-0.02%
2019/05/14	10	13.30	0	0.00	13.80	10	6,587	0.15%
2019/05/10	10	14.50	46	14.57	14.15	-36	6,535	-0.55%
2019/05/09	1	15.10	0	0.00	14.90	1	6,436	0.02%
2019/05/03	1	15.75	0	0.00	15.95	1	6,356	0.02%
2019/05/02	10	16.00	0	0.00	15.70	10	6,340	0.16%
2019/04/29	1	15.70	0	0.00	15.60	1	6,337	0.02%
2019/04/26	10	15.65	0	0.00	15.85	10	6,292	0.16%
2019/04/25	5	15.90	0	0.00	16.00	5	6,249	0.08%
2019/04/22	0	0.00	8	16.75	17.05	-8	6,054	-0.13%
2019/04/19	1	16.55	0	0.00	16.65	1	5,979	0.02%
2019/04/17	10	16.43	0	0.00	16.35	10	5,789	0.17%
2019/04/16	0	0.00	1	16.40	16.35	-1	5,718	-0.02%
2019/04/12	10	16.75	0	0.00	15.85	10	5,538	0.18%
2019/04/11	6	17.00	0	0.00	17.10	6	5,264	0.11%
2019/04/10	6	17.41	11.4	17.32	17.50	-5.4	5,064	-0.11%
2019/04/09	5	17.60	0	0.00	17.05	5	4,794	0.10%
2019/04/08	0	0.00	3	16.30	16.50	-3	4,518	-0.07%
2019/04/03	4	16.10	0	0.00	16.10	4	4,359	0.09%
2019/04/02	0	0.00	1	15.80	15.85	-1	4,295	-0.02%
2019/04/01	23	16.17	0	0.00	15.80	23	4,216	0.55%
2019/03/28	5	16.35	0.4	16.10	16.20	4.6	3,821	0.12%
2019/03/27	5	16.20	0	0.00	15.90	5	3,668	0.14%
2019/03/26	8	15.50	2	15.50	16.10	6	3,533	0.17%
2019/03/25	8	14.55	13	15.23	15.05	-5	3,254	-0.15%
2019/03/22	11	14.50	0	0.00	14.50	11	3,050	0.36%
2019/03/21	0	0.00	5	14.75	14.70	-5	3,007	-0.17%
2019/03/18	0	0.00	0.5	14.90	14.90	-0.5	2,952	-0.02%
2019/03/15	5	15.20	0	0.00	14.95	5	2,834	0.18%
2019/03/08	0	0.00	45	13.35	13.60	-45	2,421	-1.86%
2019/02/26	0	14.10	0	0.00	14.10	0	2,496	0.00%
2019/02/22	0	0.00	3	13.78	13.70	-3	2,313	-0.13%
2019/02/20	0	0.00	1	13.85	13.85	-1	2,340	-0.04%
2019/02/19	1	13.70	20	13.50	13.65	-19	2,304	-0.82%
2019/02/13	0	0.00	12	13.74	13.70	-12	2,261	-0.53%
2019/02/12	0	0.00	2.1	13.48	13.60	-2.1	2,123	-0.10%
2019/01/25	0	0.00	1	12.05	12.25	-1	2,303	-0.04%
2019/01/11	55	12.74	0	0.00	12.70	55	3,224	1.71%
2019/01/07	10	12.10	0	0.00	12.30	10	3,956	0.25%
2019/01/04	6	12.00	0	0.00	12.00	6	4,354	0.14%
2018/12/10	0	0.00	1	12.10	12.20	-1	6,097	-0.02%
2018/12/07	0	0.00	1	12.40	12.45	-1	6,105	-0.02%
2018/12/05	0.4	12.60	0	0.00	12.70	0.4	6,111	0.01%
2018/12/04	1	12.80	8.9	12.70	12.90	-7.9	6,048	-0.13%
2018/11/20	2	7.49	0	0.00	7.45	2	5,854	0.03%
2018/11/13	0	0.00	1.4	7.58	7.62	-1.4	5,840	-0.02%
2018/11/12	0	0.00	6.2	7.79	7.80	-6.2	5,870	-0.11%
2018/11/09	0	0.00	1	7.61	7.61	-1	5,897	-0.02%
2018/11/07	0	0.00	2	7.85	7.90	-2	5,917	-0.03%
2018/11/06	2	8.20	0	0.00	7.90	2	5,979	0.03%
2018/11/05	0	0.00	4	7.84	7.84	-4	5,940	-0.07%
2018/10/31	0	0.00	2	7.07	7.00	-2	6,138	-0.03%
2018/10/25	6	6.94	2	7.40	6.88	4	6,157	0.06%
2018/10/23	2	7.80	0	0.00	7.78	2	5,980	0.03%
2018/10/19	9	8.11	0	0.00	7.99	9	5,926	0.15%
2018/10/15	0	0.00	11	8.22	8.68	-11	5,795	-0.19%
2018/10/12	6	8.56	5	8.50	8.65	1	5,787	0.02%
2018/10/11	2	8.98	0	0.00	8.98	2	5,742	0.03%
2018/10/08	1	10.40	0	0.00	10.30	1	6,220	0.02%
2018/10/05	2	10.55	0	0.00	10.70	2	6,270	0.03%
2018/10/04	1	11.45	3	11.50	11.30	-2	6,077	-0.03%
2018/10/03	19	12.09	7	12.00	12.00	12	5,960	0.20%
2018/10/02	0	0.00	15	12.33	12.50	-15	5,819	-0.26%
2018/10/01	5	11.51	1	11.55	11.50	4	5,625	0.07%
2018/09/28	3	11.50	2	11.20	11.20	1	5,497	0.02%
2018/09/27	0	0.00	10	11.40	11.40	-10	5,304	-0.19%
2018/09/26	0	0.00	4	11.08	11.30	-4	4,790	-0.08%
2018/09/25	0	0.00	8	10.41	10.30	-8	4,541	-0.18%
2018/09/19	5	10.00	0	0.00	10.00	5	4,598	0.11%
2018/09/14	3	10.40	4	10.69	10.60	-1	4,725	-0.02%
2018/09/11	0	0.00	9	10.03	10.10	-9	4,723	-0.19%
2018/09/06	3	9.90	0	0.00	9.98	3	4,722	0.06%
2018/09/05	0	0.00	2	9.92	9.67	-2	4,828	-0.04%
2018/09/03	5	10.15	0	0.00	10.10	5	4,980	0.10%
2018/08/28	0	0.00	6	10.44	10.35	-6	5,480	-0.11%
2018/08/17	0	0.00	2	10.35	10.25	-2	6,617	-0.03%
2018/08/16	7	10.30	0	0.00	10.50	7	6,584	0.11%
2018/08/14	20	10.45	0	0.00	10.40	20	6,503	0.31%
2018/08/08	0	0.00	22	11.25	11.05	-22	6,357	-0.35%
2018/08/06	0	0.00	5	10.70	11.00	-5	6,114	-0.08%
2018/08/02	5	10.15	0	0.00	10.20	5	5,967	0.08%
2018/07/30	0	0.00	0.4	10.15	10.25	-0.4	5,907	-0.01%
2018/07/27	0	0.00	2	10.25	10.45	-2	5,895	-0.03%
2018/07/25	0	0.00	1	10.40	10.40	-1	5,848	-0.02%
2018/07/19	3.5	10.68	24	10.70	10.70	-20.5	5,692	-0.36%
2018/07/18	1	11.00	3	11.10	11.05	-2	5,578	-0.04%
2018/07/17	41	12.00	1	11.94	11.65	40	5,430	0.74%
2018/07/16	5.5	11.80	17	11.39	11.90	-11.5	5,096	-0.23%
2018/07/10	0	0.00	7	10.89	10.80	-7	4,425	-0.16%
2018/07/09	2	10.85	0	0.00	10.80	2	4,279	0.05%
2018/06/28	0	0.00	10	10.00	9.96	-10	3,853	-0.26%
2018/06/26	0	0.00	1	10.00	10.05	-1	3,780	-0.03%
2018/06/25	0	0.00	1	10.35	10.35	-1	3,702	-0.03%
2018/06/22	0	0.00	4	10.15	10.35	-4	3,560	-0.11%
2018/06/15	2	9.73	0	0.00	9.77	2	3,363	0.06%
2018/06/12	10	9.78	0	0.00	9.70	10	3,210	0.31%
2018/06/11	0	0.00	2	9.69	9.90	-2	3,108	-0.06%
2018/06/08	6	10.10	0	0.00	10.10	6	2,953	0.20%
2018/06/07	0	0.00	21	11.02	10.60	-21	2,794	-0.75%
2018/06/06	5	10.50	6	10.33	10.40	-1	2,613	-0.04%
2018/06/05	15	10.95	6	10.88	10.70	9	2,513	0.36%
2018/06/04	6	10.57	51	10.12	11.15	-45	2,354	-1.91%
2018/06/01	14	10.49	25	10.35	10.25	-11	2,057	-0.53%
2018/05/31	5	10.25	0.1	10.50	10.50	4.9	1,723	0.28%
2018/05/30	1	9.55	6	9.49	9.55	-5	1,379	-0.36%
2018/05/29	0	0.00	3	7.97	8.69	-3	1,125	-0.27%
2018/05/24	16	7.83	0	0.00	7.78	16	1,002	1.60%
2018/05/21	10	7.96	0	0.00	7.95	10	1,001	1.00%
2018/04/26	4	8.23	0	0.00	8.12	4	1,009	0.40%
2018/04/18	5	8.61	0	0.00	8.61	5	1,026	0.49%
2018/04/12	0	0.00	20	8.81	8.78	-20	1,069	-1.87%
2018/04/10	31	8.98	5	8.98	9.01	26	1,053	2.47%
2018/04/09	0	0.00	1	8.68	8.74	-1	1,023	-0.10%
2018/03/23	5	8.78	0	0.00	8.70	5	1,090	0.46%
2018/03/22	0	0.00	1	8.97	8.90	-1	1,101	-0.09%
2018/03/21	0	0.00	1	9.11	9.10	-1	1,103	-0.09%
2018/03/20	1	9.28	0	0.00	9.28	1	1,100	0.09%
2018/03/19	1	9.00	0	0.00	8.99	1	1,070	0.09%
2018/03/16	0	0.00	5	9.09	8.97	-5	1,078	-0.46%
2018/03/14	5	8.85	0	0.00	8.88	5	1,071	0.47%
2018/03/09	0	0.00	10	8.90	8.92	-10	1,099	-0.91%
2018/03/08	0	0.00	1	8.80	8.80	-1	1,109	-0.09%
2018/03/07	0	0.00	5	8.84	8.65	-5	1,133	-0.44%
2018/03/06	5	8.62	0	0.00	8.69	5	1,206	0.41%
2018/02/27	0	0.00	20	8.89	8.88	-20	1,685	-1.19%
2018/02/26	20	9.02	0	0.00	8.95	20	1,746	1.14%
2018/02/22	2	8.30	0	0.00	8.72	2	2,088	0.10%
2018/02/09	0	0.00	1	7.98	8.04	-1	2,269	-0.04%
2018/02/05	0	0.00	2	9.07	9.02	-2	2,231	-0.09%
2018/02/02	0	0.00	4	9.07	9.11	-4	2,229	-0.18%
2018/02/01	0	0.00	7	9.11	9.10	-7	2,227	-0.31%
2018/01/31	5	9.09	6	9.11	9.08	-1	2,232	-0.04%
2018/01/30	0	0.00	3	9.16	9.17	-3	2,225	-0.13%
2018/01/26	2	9.22	0	0.00	9.22	2	2,226	0.09%
2018/01/25	0	9.24	5	9.39	9.30	-5	2,244	-0.22%
2018/01/24	3	9.25	0	0.00	9.24	3	2,274	0.13%
2018/01/23	0	9.10	0	0.00	9.14	0	2,276	0.00%
2018/01/19	5	9.20	1.1	9.22	9.19	3.9	2,298	0.17%
2018/01/18	0	0.00	5	9.30	9.28	-5	2,288	-0.22%
2018/01/16	5	9.18	8	9.18	9.18	-3	2,276	-0.13%
2018/01/15	0	0.00	0.1	9.12	9.18	-0.1	2,269	0.00%
2018/01/12	2	9.19	5	9.25	9.20	-3	2,258	-0.13%
2018/01/10	5	9.22	0	0.00	9.19	5	2,243	0.22%